東海旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 3,148 | 3,182 | 3,148 | 3,160 | +13 | +0.4% | 1,796,000 |
| 2025/05/26 | 3,130 | 3,155 | 3,126 | 3,147 | +45 | +1.5% | 1,842,000 |
| 2025/05/23 | 3,129 | 3,146 | 3,071 | 3,102 | +52 | +1.7% | 2,979,300 |
| 2025/05/22 | 3,057 | 3,084 | 3,022 | 3,050 | -11 | -0.4% | 2,441,700 |
| 2025/05/21 | 3,075 | 3,092 | 3,045 | 3,061 | +45 | +1.5% | 2,481,600 |
| 2025/05/20 | 3,074 | 3,074 | 2,993 | 3,016 | -25 | -0.8% | 2,736,500 |
| 2025/05/19 | 3,070 | 3,074 | 3,025 | 3,041 | -52 | -1.7% | 2,794,200 |
| 2025/05/16 | 3,100 | 3,110 | 3,065 | 3,093 | +5 | +0.2% | 1,698,600 |
| 2025/05/15 | 3,067 | 3,099 | 3,057 | 3,088 | +14 | +0.5% | 2,007,100 |
| 2025/05/14 | 3,067 | 3,076 | 3,025 | 3,074 | -23 | -0.7% | 2,305,100 |
| 2025/05/13 | 3,079 | 3,110 | 3,075 | 3,097 | +23 | +0.7% | 2,436,600 |
| 2025/05/12 | 3,040 | 3,076 | 3,037 | 3,074 | +26 | +0.9% | 1,793,200 |
| 2025/05/09 | 3,104 | 3,110 | 3,030 | 3,048 | -51 | -1.6% | 3,195,700 |
| 2025/05/08 | 3,143 | 3,148 | 3,074 | 3,099 | -51 | -1.6% | 2,959,200 |
| 2025/05/07 | 3,250 | 3,250 | 3,150 | 3,150 | -86 | -2.7% | 4,854,400 |
| 2025/05/02 | 3,209 | 3,236 | 3,177 | 3,236 | +19 | +0.6% | 3,599,400 |
| 2025/05/01 | 3,105 | 3,230 | 3,080 | 3,217 | +286 | +9.8% | 8,112,500 |
| 2025/04/30 | 2,941 | 2,946.5 | 2,907 | 2,931 | -23 | -0.8% | 3,615,200 |
| 2025/04/28 | 2,906 | 2,968.5 | 2,892 | 2,954 | +44 | +1.5% | 2,172,600 |
| 2025/04/25 | 2,890 | 2,915 | 2,876 | 2,910 | +20.5 | +0.7% | 2,349,800 |
| 2025/04/24 | 3,000 | 3,010 | 2,889.5 | 2,889.5 | -143.5 | -4.7% | 2,957,600 |
| 2025/04/23 | 3,046 | 3,055 | 3,017 | 3,033 | +14 | +0.5% | 2,313,500 |
| 2025/04/22 | 2,990 | 3,024 | 2,984.5 | 3,019 | +31 | +1% | 1,903,800 |
| 2025/04/21 | 2,980 | 2,992.5 | 2,964 | 2,988 | -10 | -0.3% | 1,841,100 |
| 2025/04/18 | 2,953 | 3,004 | 2,944 | 2,998 | +61.5 | +2.1% | 1,483,300 |
| 2025/04/17 | 2,929.5 | 2,943.5 | 2,913.5 | 2,936.5 | +42.5 | +1.5% | 2,095,600 |
| 2025/04/16 | 2,895 | 2,904 | 2,848.5 | 2,894 | +22.5 | +0.8% | 1,614,700 |
| 2025/04/15 | 2,898.5 | 2,907.5 | 2,867 | 2,871.5 | -20.5 | -0.7% | 2,150,700 |
| 2025/04/14 | 2,889 | 2,903 | 2,874 | 2,892 | +33.5 | +1.2% | 2,180,800 |
| 2025/04/11 | 2,841.5 | 2,865.5 | 2,832.5 | 2,858.5 | -128 | -4.3% | 4,595,400 |
| 2025/04/10 | 2,928.5 | 2,986.5 | 2,870.5 | 2,986.5 | +158 | +5.6% | 3,054,400 |
| 2025/04/09 | 2,833 | 2,850.5 | 2,782 | 2,828.5 | -35.5 | -1.2% | 3,452,600 |
| 2025/04/08 | 2,811 | 2,864 | 2,796.5 | 2,864 | +74.5 | +2.7% | 3,662,300 |
| 2025/04/07 | 2,763.5 | 2,858.5 | 2,716.5 | 2,789.5 | -174 | -5.9% | 4,826,700 |
| 2025/04/04 | 2,920 | 3,007 | 2,914 | 2,963.5 | +42.5 | +1.5% | 4,282,200 |
| 2025/04/03 | 2,810 | 2,929 | 2,802 | 2,921 | +67 | +2.3% | 3,671,100 |
| 2025/04/02 | 2,892 | 2,893 | 2,845.5 | 2,854 | -31.5 | -1.1% | 1,894,900 |
| 2025/04/01 | 2,881 | 2,911 | 2,870.5 | 2,885.5 | +31.5 | +1.1% | 2,181,200 |
| 2025/03/31 | 2,921 | 2,926.5 | 2,845 | 2,854 | -113 | -3.8% | 3,286,300 |
| 2025/03/28 | 2,994 | 2,999 | 2,946.5 | 2,967 | -42 | -1.4% | 2,241,000 |
| 2025/03/27 | 2,982.5 | 3,013 | 2,979 | 3,009 | +28.5 | +1% | 2,651,800 |
| 2025/03/26 | 2,982 | 2,997 | 2,967.5 | 2,980.5 | +8 | +0.3% | 2,297,800 |
| 2025/03/25 | 2,950 | 2,978.5 | 2,935.5 | 2,972.5 | +20 | +0.7% | 2,266,800 |
| 2025/03/24 | 2,977.5 | 2,990 | 2,950 | 2,952.5 | -20.5 | -0.7% | 2,332,500 |
| 2025/03/21 | 3,002 | 3,028 | 2,973 | 2,973 | -79 | -2.6% | 7,102,300 |
| 2025/03/19 | 3,032 | 3,064 | 3,030 | 3,052 | +15 | +0.5% | 1,361,900 |
| 2025/03/18 | 3,040 | 3,070 | 3,033 | 3,037 | +4 | +0.1% | 1,817,400 |
| 2025/03/17 | 3,013 | 3,042 | 3,009 | 3,033 | +24 | +0.8% | 1,513,500 |
| 2025/03/14 | 3,024 | 3,051 | 3,005 | 3,009 | -58 | -1.9% | 2,836,900 |
| 2025/03/13 | 3,025 | 3,074 | 3,002 | 3,067 | +15 | +0.5% | 2,035,000 |
51～
100
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ東海」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ東海 | 376,200円 | +1.8% | -6.4% | 0.85% | 8.66倍 | 0.80倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ東日本 | 345,900円 | +4.7% | +0.4% | 1.79% | 17.20倍 | 1.36倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ西日本 | 339,800円 | +6.6% | +5.0% | 2.53% | 13.64倍 | 1.36倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 西武ＨＤ | 488,000円 | -43.3% | -87.5% | 0.82% | 48.83倍 | 2.26倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| ＳＧＨＤ | 175,400円 | +10.1% | -1.0% | 3.02% | 18.84倍 | 1.85倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
